(Login BolsaPT & Canal Forex) |
|
 Autodesk - [Ticker: ADSK] |     | | Última Trade | 124,860 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2017-11-01 - 19:35:00 | Price-Target 1 Ano | 0,000 | | Variação | -0,100 (-0.08%) | Capitalização Bolsista | 0 | | Bid / Ask | 124,830 x 400 - 124,870 x 100 | EPS | 0,00 | | Abertura | 125,630 | PER | 0,00% | | Máximo | 126,440 | Pagamento Dividendo | | | Mínimo | 123,400 | Data Ex-Dividendo | | | Fecho Anterior | 124,960 | Yield | | | Volume | 1.330.907 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para ADSK de 2000-01-01 a 2023-12-08 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-03-10 | 00:00:00 | 29,15 | 29,43 | 28,75 | 29,18 | 3.818.300 | | 2010-03-11 | 00:00:00 | 28,93 | 29,16 | 28,87 | 29,03 | 2.811.200 | | 2010-03-12 | 00:00:00 | 29,03 | 29,34 | 28,98 | 29,16 | 2.589.800 | | 2010-03-15 | 00:00:00 | 29,08 | 29,30 | 28,97 | 29,26 | 1.290.300 | | 2010-03-16 | 00:00:00 | 29,25 | 29,35 | 29,09 | 29,31 | 1.337.800 | | 2010-03-17 | 00:00:00 | 29,91 | 29,96 | 29,49 | 29,52 | 2.864.300 | | 2010-03-18 | 00:00:00 | 29,69 | 29,73 | 29,35 | 29,42 | 2.597.500 | | 2010-03-19 | 00:00:00 | 29,64 | 29,64 | 28,93 | 29,11 | 3.888.500 | | 2010-03-22 | 00:00:00 | 29,03 | 29,70 | 28,95 | 29,50 | 1.859.200 | | 2010-03-23 | 00:00:00 | 29,58 | 29,82 | 29,50 | 29,71 | 2.278.300 | | 2010-03-24 | 00:00:00 | 29,72 | 29,79 | 29,39 | 29,43 | 2.421.200 | | 2010-03-25 | 00:00:00 | 29,79 | 29,96 | 29,48 | 29,49 | 2.625.000 | | 2010-03-26 | 00:00:00 | 29,37 | 29,76 | 29,23 | 29,50 | 2.764.500 | | 2010-03-29 | 00:00:00 | 29,54 | 29,75 | 29,44 | 29,56 | 1.995.400 | | 2010-03-30 | 00:00:00 | 29,53 | 29,58 | 29,08 | 29,40 | 2.309.200 | | 2010-03-31 | 00:00:00 | 29,20 | 29,60 | 29,13 | 29,38 | 1.887.100 | | 2010-04-01 | 00:00:00 | 28,79 | 29,59 | 28,70 | 29,16 | 4.580.800 | | 2010-04-05 | 00:00:00 | 29,20 | 30,36 | 29,20 | 30,18 | 3.582.900 | | 2010-04-06 | 00:00:00 | 30,30 | 31,00 | 29,94 | 30,91 | 5.373.800 | | 2010-04-07 | 00:00:00 | 30,66 | 30,84 | 30,43 | 30,65 | 3.387.100 | | 2010-04-08 | 00:00:00 | 30,44 | 31,22 | 30,38 | 31,09 | 4.469.700 | | 2010-04-09 | 00:00:00 | 31,02 | 31,23 | 30,93 | 31,13 | 2.571.700 | | 2010-04-12 | 00:00:00 | 31,15 | 31,50 | 31,03 | 31,43 | 2.311.300 | | 2010-04-13 | 00:00:00 | 31,46 | 31,72 | 31,28 | 31,70 | 3.640.100 | | 2010-04-14 | 00:00:00 | 31,59 | 31,75 | 31,48 | 31,70 | 1.819.700 | | 2010-04-15 | 00:00:00 | 31,62 | 31,89 | 31,46 | 31,88 | 2.087.300 | | 2010-04-16 | 00:00:00 | 31,86 | 32,01 | 31,44 | 31,55 | 3.229.800 | | 2010-04-19 | 00:00:00 | 31,50 | 31,59 | 30,83 | 31,26 | 5.261.000 | | 2010-04-20 | 00:00:00 | 31,45 | 32,20 | 31,36 | 32,16 | 2.860.900 | | 2010-04-21 | 00:00:00 | 32,06 | 32,50 | 31,88 | 32,45 | 2.634.100 | | 2010-04-22 | 00:00:00 | 32,30 | 33,72 | 32,08 | 33,64 | 5.091.800 | | 2010-04-23 | 00:00:00 | 33,67 | 34,23 | 33,34 | 34,22 | 3.931.800 | | 2010-04-26 | 00:00:00 | 34,38 | 35,18 | 34,08 | 34,72 | 7.339.000 | | 2010-04-27 | 00:00:00 | 34,56 | 34,97 | 33,76 | 33,85 | 5.425.200 | | 2010-04-28 | 00:00:00 | 33,91 | 34,21 | 33,82 | 34,13 | 5.299.700 | | 2010-04-29 | 00:00:00 | 34,22 | 34,67 | 34,10 | 34,67 | 4.136.600 | | 2010-04-30 | 00:00:00 | 34,68 | 34,82 | 33,88 | 33,99 | 3.963.100 | | 2010-05-03 | 00:00:00 | 34,07 | 34,95 | 33,88 | 34,89 | 2.795.500 | | 2010-05-04 | 00:00:00 | 34,27 | 34,28 | 32,92 | 33,25 | 6.151.500 | | 2010-05-05 | 00:00:00 | 33,06 | 33,20 | 31,71 | 31,71 | 7.704.000 | | 2010-05-06 | 00:00:00 | 31,66 | 31,98 | 28,65 | 30,56 | 7.015.300 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
